Canadian Derivatives Exchange*

Quotes

The Exchange's offices and markets are closed today, March 29, 2014 (Good Friday).

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: April 18, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 73.420 Net change: 0.110 Bid price: 73.380 Ask price: 73.440 30-day historical volatility: 6.17%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 70,314 Volume: 7,156
14 APR 50.000 23.350 23.450 23.450 18.2% 0 0
14 APR 52.000 21.350 21.450 21.450 18.2% 0 0
14 APR 54.000 19.350 19.450 19.450 18.2% 0 0
14 APR 56.000 17.350 17.450 17.450 18.2% 5 0
14 APR 58.000 15.350 15.450 15.450 18.2% 9 0
14 APR 60.000 13.350 13.450 13.450 18.2% 35 0
14 APR 62.000 11.350 11.450 11.450 18.2% 44 0
14 APR 64.000 9.350 9.450 9.450 18.2% 30 0
14 APR 66.000 7.350 7.450 7.450 18.2% 217 8
14 APR 68.000 5.350 5.450 5.450 17.9% 219 3
14 APR 70.000 3.350 3.500 3.500 44.6% 861 84
14 APR 72.000 1.360 1.460 1.460 11.4% 2,681 353
14 APR 73.000 0.380 0.470 0.470 8.0% 5,060 1,604
14 APR 74.000 0 0.020 0.020 9.8% 8,922 1
14 APR 75.000 0 0.020 0.020 19.1% 3,117 0
14 APR 76.000 0 0.050 0.050 45.9% 8,037 0
14 APR 78.000 0 0.050 0.050 53.0% 280 0
14 APR 80.000 0 0.050 0.050 -- 136 0
14 APR 82.000 0 0.050 0.050 -- 40 0
14 APR 84.000 0 0.050 0.050 -- 0 0
14 APR 86.000 0 0.050 0.050 -- 0 0
14 APR 88.000 0 0.050 0.050 -- 0 0
14 MAY 58.000 15.350 15.450 15.450 50.9% 0 0
14 MAY 60.000 13.350 13.500 13.500 45.9% 0 0
14 MAY 62.000 11.350 11.500 11.500 39.8% 0 0
14 MAY 64.000 9.350 9.500 9.500 33.7% 0 0
14 MAY 66.000 7.350 7.500 7.500 27.6% 20 0
14 MAY 68.000 5.350 5.500 5.500 21.4% 44 0
14 MAY 70.000 3.350 3.500 3.500 15.1% 33 13
14 MAY 72.000 1.370 1.490 1.490 8.2% 413 85
14 MAY 74.000 0.270 0.330 0.330 7.5% 7,095 101
14 MAY 76.000 0.010 0.090 0.090 8.7% 122 370
14 MAY 78.000 0 0.070 0.070 10.9% 0 0
14 MAY 80.000 0 0.060 0.060 14.0% 0 0
14 MAY 82.000 0 0.060 0.060 17.2% 0 0
14 MAY 84.000 0 0.060 0.060 20.3% 0 0
14 MAY 86.000 0 0.060 0.060 23.2% 0 0
14 MAY 88.000 0 0.060 0.060 39.4% 0 0
14 JUN 58.000 15.150 15.500 15.500 37.2% 0 0
14 JUN 60.000 13.150 13.500 13.500 32.7% 0 0
14 JUN 62.000 11.150 11.500 11.500 28.3% 0 0
14 JUN 64.000 9.300 9.500 9.500 25.4% 0 0
14 JUN 66.000 7.300 7.500 7.500 20.9% 0 0
14 JUN 68.000 5.300 5.500 5.500 16.3% 0 0
14 JUN 70.000 3.300 3.600 3.600 12.2% 0 0
14 JUN 72.000 1.890 2.050 2.050 11.5% 0 52
14 JUN 74.000 0.800 0.900 0.900 10.4% 0 45
14 JUN 75.000 0.230 1.000 1.000 11.2% 0 3,800
14 JUN 76.000 0.230 0.390 0.390 10.3% 0 0
14 JUN 78.000 0.040 0.180 0.180 10.8% 0 0
14 JUN 80.000 0 0.100 0.100 10.5% 0 0
14 JUN 82.000 0 0.080 0.080 12.3% 0 0
14 JUN 84.000 0 0.080 0.080 14.4% 0 0
14 JUN 86.000 0 0.080 0.080 16.4% 0 0
14 JUL 54.000 19.350 19.500 19.500 44.8% 0 0
14 JUL 56.000 17.350 17.500 17.500 40.4% 12 0
14 JUL 58.000 15.350 15.500 15.500 36.2% 14 0
14 JUL 60.000 13.350 13.500 13.500 32.0% 10 0
14 JUL 62.000 11.350 11.500 11.500 27.9% 2 0
14 JUL 64.000 9.350 9.500 9.500 23.8% 30 15
14 JUL 66.000 7.350 7.400 7.400 19.1% 191 5
14 JUL 68.000 5.350 5.450 5.450 15.3% 360 0
14 JUL 70.000 3.500 3.650 3.650 12.5% 864 0
14 JUL 72.000 2.060 2.170 2.170 11.3% 1,384 15
14 JUL 74.000 1.020 1.080 1.080 10.5% 4,266 121
14 JUL 76.000 0.410 0.440 0.440 10.0% 1,611 80
14 JUL 78.000 0.150 0.190 0.190 10.3% 698 10
14 JUL 80.000 0.060 0.100 0.100 10.0% 373 0
14 JUL 82.000 0.020 0.130 0.130 11.7% 325 0
14 JUL 84.000 0 0.130 0.130 13.2% 165 0
14 JUL 86.000 0 0.130 0.130 15.0% 50 0
14 JUL 88.000 0 0.130 0.130 16.7% 0 0
14 OCT 58.000 15.350 15.500 15.500 30.9% 0 0
14 OCT 60.000 13.350 13.500 13.500 27.5% 2 0
14 OCT 62.000 11.350 11.500 11.500 24.1% 0 0
14 OCT 64.000 9.350 9.500 9.500 20.7% 1,200 0
14 OCT 66.000 7.350 7.450 7.450 17.2% 0 0
14 OCT 68.000 5.600 5.700 5.700 15.3% 20 20
14 OCT 70.000 4.050 4.150 4.150 13.9% 1,100 70
14 OCT 72.000 2.790 2.930 2.930 13.2% 230 3
14 OCT 74.000 1.760 1.830 1.830 12.3% 207 54
14 OCT 76.000 1.020 1.090 1.090 11.8% 225 88
14 OCT 78.000 0.570 0.600 0.600 11.5% 228 42
14 OCT 80.000 0.310 0.350 0.350 11.6% 89 0
14 OCT 82.000 0.170 0.250 0.250 12.1% 25 0
14 OCT 84.000 0.090 0.180 0.180 11.7% 65 0
14 OCT 86.000 0.050 0.140 0.140 11.8% 15 0
14 OCT 88.000 0.020 0.140 0.140 12.6% 0 0
15 JAN 46.000 27.050 27.600 27.600 47.9% 65 0
15 JAN 48.000 25.050 25.600 25.600 44.3% 58 0
15 JAN 50.000 23.050 23.600 23.600 40.8% 116 0
15 JAN 52.000 21.050 21.600 21.600 37.5% 4 0
15 JAN 54.000 19.050 19.600 19.600 34.2% 39 0
15 JAN 56.000 17.050 17.600 17.600 31.0% 75 0
15 JAN 58.000 15.050 15.600 15.600 27.9% 19 0
15 JAN 60.000 13.300 13.600 13.600 25.7% 246 0
15 JAN 62.000 11.250 11.500 11.500 22.2% 5,595 0
15 JAN 64.000 9.250 9.550 9.550 19.3% 506 0
15 JAN 66.000 7.500 7.850 7.850 17.6% 1,867 8
15 JAN 68.000 5.850 6.150 6.150 15.9% 361 0
15 JAN 70.000 4.450 4.700 4.700 14.8% 1,328 0
15 JAN 72.000 3.150 3.300 3.300 13.4% 3,281 13
15 JAN 74.000 2.160 2.290 2.290 12.8% 337 63
15 JAN 76.000 1.400 1.450 1.450 12.1% 334 0
15 JAN 78.000 0.870 1.000 1.000 12.0% 156 2
15 JAN 80.000 0.520 0.670 0.670 11.9% 322 0
16 JAN 46.000 26.950 27.800 27.800 42.2% 101 0
16 JAN 48.000 24.900 25.900 25.900 39.3% 0 0
16 JAN 50.000 22.850 23.800 23.800 36.0% 0 0
16 JAN 52.000 20.900 21.900 21.900 33.5% 1 0
16 JAN 54.000 19.050 19.750 19.750 30.8% 30 0
16 JAN 56.000 17.050 17.850 17.850 28.3% 9 0
16 JAN 58.000 15.050 15.850 15.850 25.7% 10 0
16 JAN 60.000 13.100 13.750 13.750 23.0% 209 13
16 JAN 62.000 11.250 12.000 12.000 21.1% 112 0
16 JAN 64.000 9.850 10.350 10.350 20.0% 43 0
16 JAN 66.000 8.350 8.850 8.850 18.8% 131 0
16 JAN 68.000 7.000 7.450 7.450 17.7% 1,047 0
16 JAN 70.000 5.750 6.200 6.200 16.9% 375 0
16 JAN 72.000 4.700 5.100 5.100 16.2% 79 0
16 JAN 74.000 3.800 4.150 4.150 15.7% 665 11
16 JAN 76.000 2.980 3.350 3.350 15.2% 216 4
16 JAN 78.000 2.210 2.600 2.600 14.5% 27 0
16 JAN 80.000 1.710 1.950 1.950 14.1% 1,369 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 47,555 Volume: 441
14 APR 50.000 0 0.050 0.050 115.1% 0 0
14 APR 52.000 0 0.050 0.050 115.1% 50 0
14 APR 54.000 0 0.050 0.050 115.1% 48 0
14 APR 56.000 0 0.050 0.050 115.1% 40 0
14 APR 58.000 0 0.050 0.050 115.1% 69 0
14 APR 60.000 0 0.050 0.050 115.0% 127 0
14 APR 62.000 0 0.050 0.050 114.1% 216 0
14 APR 64.000 0 0.050 0.050 109.3% 878 0
14 APR 66.000 0 0.050 0.050 95.5% 810 0
14 APR 68.000 0 0.060 0.060 76.3% 1,455 0
14 APR 70.000 0 0.060 0.060 51.5% 3,617 0
14 APR 72.000 0 0.060 0.060 25.2% 938 0
14 APR 73.000 0 0.070 0.070 10.8% 501 20
14 APR 74.000 0.580 0.660 0.660 13.3% 157 79
14 APR 75.000 1.580 1.660 1.660 27.5% 235 0
14 APR 76.000 2.560 2.580 2.580 -- 79 0
14 APR 78.000 4.550 4.700 4.700 57.3% 15 0
14 APR 80.000 6.550 6.700 6.700 -- 10 0
14 APR 82.000 8.550 8.700 8.700 -- 0 0
14 APR 84.000 10.550 10.700 10.700 -- 0 0
14 APR 86.000 12.550 12.700 12.700 -- 0 0
14 APR 88.000 14.550 14.650 14.650 -- 0 0
14 MAY 58.000 0 0.060 0.060 37.3% 0 0
14 MAY 60.000 0 0.060 0.060 32.4% 0 0
14 MAY 62.000 0 0.060 0.060 27.6% 0 0
14 MAY 64.000 0 0.070 0.070 23.5% 0 0
14 MAY 66.000 0 0.070 0.070 18.8% 0 0
14 MAY 68.000 0.020 0.100 0.100 15.6% 10 0
14 MAY 70.000 0.100 0.160 0.160 12.7% 211 0
14 MAY 72.000 0.460 0.510 0.510 11.8% 415 70
14 MAY 74.000 1.500 1.620 1.620 13.4% 25 8
14 MAY 76.000 3.250 3.400 3.400 18.2% 0 0
14 MAY 78.000 5.250 5.400 5.400 24.8% 0 0
14 MAY 80.000 7.250 7.400 7.400 30.6% 0 0
14 MAY 82.000 9.250 9.400 9.400 36.0% 0 0
14 MAY 84.000 11.250 11.400 11.400 41.1% 0 0
14 MAY 86.000 13.250 13.400 13.400 45.8% 0 0
14 MAY 88.000 15.250 15.400 15.400 50.3% 0 0
14 JUN 58.000 0 0.100 0.100 26.6% 0 0
14 JUN 60.000 0 0.110 0.110 23.5% 0 0
14 JUN 62.000 0.020 0.130 0.130 21.2% 0 0
14 JUN 64.000 0.020 0.170 0.170 18.5% 0 0
14 JUN 66.000 0.070 0.220 0.220 16.3% 0 0
14 JUN 68.000 0.230 0.330 0.330 15.0% 0 0
14 JUN 70.000 0.530 0.660 0.660 14.2% 0 0
14 JUN 72.000 1.020 1.210 1.210 13.1% 0 0
14 JUN 74.000 2.000 2.140 2.140 12.6% 0 0
14 JUN 75.000 2.170 3.400 3.400 13.1% 0 0
14 JUN 76.000 3.400 3.600 3.600 12.9% 0 0
14 JUN 78.000 5.200 5.450 5.450 15.2% 0 0
14 JUN 80.000 7.250 7.400 7.400 18.9% 0 0
14 JUN 82.000 9.200 9.400 9.400 22.0% 0 0
14 JUN 84.000 11.200 11.600 11.600 27.0% 0 0
14 JUN 86.000 13.200 13.600 13.600 30.2% 0 0
14 JUL 54.000 0 0.070 0.070 26.9% 39 0
14 JUL 56.000 0.020 0.120 0.120 26.2% 80 0
14 JUL 58.000 0.030 0.130 0.130 23.7% 25 0
14 JUL 60.000 0.050 0.150 0.150 21.5% 155 0
14 JUL 62.000 0.070 0.160 0.160 18.9% 253 0
14 JUL 64.000 0.100 0.190 0.190 16.6% 417 0
14 JUL 66.000 0.170 0.260 0.260 14.8% 346 0
14 JUL 68.000 0.320 0.390 0.390 13.2% 443 100
14 JUL 70.000 0.670 0.700 0.700 12.3% 554 0
14 JUL 72.000 1.210 1.280 1.280 11.4% 398 0
14 JUL 74.000 2.130 2.210 2.210 10.5% 96 0
14 JUL 76.000 3.500 3.650 3.650 10.3% 30 0
14 JUL 78.000 5.300 5.450 5.450 11.6% 10 0
14 JUL 80.000 7.250 7.400 7.400 13.8% 20 0
14 JUL 82.000 9.250 9.400 9.400 16.5% 24 0
14 JUL 84.000 11.250 11.400 11.400 19.0% 0 0
14 JUL 86.000 13.250 13.400 13.400 21.5% 2 0
14 JUL 88.000 15.250 15.400 15.400 23.8% 0 0
14 OCT 58.000 0.160 0.240 0.240 19.4% 70 0
14 OCT 60.000 0.230 0.320 0.320 18.2% 66 0
14 OCT 62.000 0.320 0.420 0.420 16.9% 55 0
14 OCT 64.000 0.460 0.530 0.530 15.5% 135 0
14 OCT 66.000 0.670 0.750 0.750 14.4% 123 20
14 OCT 68.000 1.020 1.110 1.110 13.7% 118 140
14 OCT 70.000 1.560 1.650 1.650 13.0% 187 0
14 OCT 72.000 2.300 2.410 2.410 12.4% 120 0
14 OCT 74.000 3.300 3.400 3.400 11.8% 25 0
14 OCT 76.000 4.600 4.750 4.750 11.7% 35 0
14 OCT 78.000 6.150 6.300 6.300 11.6% 0 0
14 OCT 80.000 7.900 8.100 8.100 12.0% 0 0
14 OCT 82.000 9.750 9.950 9.950 12.5% 0 0
14 OCT 84.000 11.700 11.900 11.900 13.6% 0 0
14 OCT 86.000 13.700 13.850 13.850 14.5% 0 0
14 OCT 88.000 15.650 15.850 15.850 14.9% 0 0
15 JAN 46.000 0.060 0.270 0.270 27.6% 5,327 0
15 JAN 48.000 0.080 0.280 0.280 25.7% 444 0
15 JAN 50.000 0.090 0.270 0.270 23.5% 1,029 0
15 JAN 52.000 0.130 0.330 0.330 22.3% 41 0
15 JAN 54.000 0.200 0.390 0.390 21.2% 136 0
15 JAN 56.000 0.320 0.400 0.400 19.9% 6,243 1
15 JAN 58.000 0.400 0.570 0.570 19.0% 269 0
15 JAN 60.000 0.540 0.700 0.700 17.9% 307 0
15 JAN 62.000 0.730 0.840 0.840 16.8% 3,287 0
15 JAN 64.000 0.960 1.110 1.110 15.9% 2,693 3
15 JAN 66.000 1.230 1.430 1.430 14.8% 937 0
15 JAN 68.000 1.690 1.910 1.910 14.0% 1,395 0
15 JAN 70.000 2.310 2.570 2.570 13.4% 2,077 0
15 JAN 72.000 3.100 3.350 3.350 12.7% 65 0
15 JAN 74.000 4.150 4.400 4.400 12.3% 125 0
15 JAN 76.000 5.350 5.650 5.650 11.7% 22 0
15 JAN 78.000 6.800 7.150 7.150 11.5% 70 0
15 JAN 80.000 8.400 8.750 8.750 10.9% 40 0
16 JAN 46.000 0.290 0.540 0.540 20.6% 561 0
16 JAN 48.000 0.420 0.670 0.670 20.1% 1,544 0
16 JAN 50.000 0.530 0.780 0.780 19.2% 363 0
16 JAN 52.000 0.770 1.010 1.010 19.1% 357 0
16 JAN 54.000 1.020 1.260 1.260 18.6% 1,050 0
16 JAN 56.000 1.340 1.580 1.580 18.3% 38 0
16 JAN 58.000 1.680 1.920 1.920 17.8% 535 0
16 JAN 60.000 2.200 2.310 2.310 17.4% 2,661 0
16 JAN 62.000 2.550 2.850 2.850 16.8% 11 0
16 JAN 64.000 3.050 3.350 3.350 16.1% 115 0
16 JAN 66.000 3.700 3.950 3.950 15.6% 241 0
16 JAN 68.000 4.450 4.800 4.800 15.3% 142 0
16 JAN 70.000 5.250 5.700 5.700 14.8% 1,516 0
16 JAN 72.000 6.300 6.700 6.700 14.5% 75 0
16 JAN 74.000 7.250 7.700 7.700 13.8% 27 0
16 JAN 76.000 8.450 8.900 8.900 13.3% 0 0
16 JAN 78.000 9.700 10.150 10.150 12.6% 10 0
16 JAN 80.000 10.950 11.700 11.700 12.0% 70 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.